Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pq Group Holdings Inc (NY: PQG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 13.91 14.06 13.64 13.67 164,049 -0.25(-1.76%)
Jul 30, 2019 13.62 13.94 13.59 13.92 90,068 +0.19(+1.41%)
Jul 29, 2019 13.85 13.92 13.63 13.72 88,429 -0.11(-0.82%)
Jul 26, 2019 13.78 13.95 13.60 13.84 101,382 +0.07(+0.51%)
Jul 25, 2019 14.00 14.04 13.72 13.77 82,987 -0.29(-2.06%)
Jul 24, 2019 13.78 14.14 13.78 14.06 91,812 +0.20(+1.46%)
Jul 23, 2019 13.70 13.92 13.70 13.85 43,823 +0.19(+1.41%)
Jul 22, 2019 13.85 13.97 13.62 13.66 39,072 -0.21(-1.52%)
Jul 19, 2019 13.68 13.92 13.67 13.87 66,143 +0.16(+1.15%)
Jul 18, 2019 13.71 13.86 13.65 13.71 82,146 -0.02(-0.13%)
Jul 17, 2019 13.99 14.07 13.69 13.73 125,947 -0.29(-2.06%)
Jul 16, 2019 13.93 14.13 13.89 14.02 71,364 +0.01(+0.06%)
Jul 15, 2019 13.97 14.05 13.77 14.01 56,464 +0.07(+0.50%)
Jul 12, 2019 13.74 13.99 13.70 13.94 85,872 +0.24(+1.73%)
Jul 11, 2019 13.91 13.92 13.65 13.71 98,093 -0.23(-1.64%)
Jul 10, 2019 14.26 14.26 13.86 13.93 106,128 -0.37(-2.58%)
Jul 09, 2019 14.40 14.40 14.21 14.30 83,576 -0.18(-1.21%)
Jul 08, 2019 14.41 14.53 14.36 14.48 207,227 +0.02(+0.12%)
Jul 05, 2019 14.39 14.52 14.25 14.46 69,906 +0.01(+0.06%)
Jul 03, 2019 14.44 14.59 14.36 14.45 75,608 +0.05(+0.37%)
Jul 02, 2019 14.28 14.42 14.19 14.40 79,009 +0.10(+0.67%)
Jul 01, 2019 14.00 14.38 14.00 14.30 152,213 +0.40(+2.90%)
Jun 28, 2019 13.94 14.12 13.86 13.90 533,025 -0.04(-0.31%)
Jun 27, 2019 13.85 14.09 13.85 13.94 165,772 +0.04(+0.32%)
Jun 26, 2019 14.10 14.18 13.84 13.90 100,347 -0.16(-1.12%)
Jun 25, 2019 13.97 14.14 13.88 14.06 112,269 +0.08(+0.56%)
Jun 24, 2019 13.92 14.09 13.81 13.98 85,138 +0.03(+0.19%)
Jun 21, 2019 13.95 14.06 13.82 13.95 142,664 -0.11(-0.75%)
Jun 20, 2019 14.07 14.11 13.87 14.06 72,510 +0.12(+0.88%)
Jun 19, 2019 13.89 13.93 13.61 13.93 116,673 +0.12(+0.89%)
Jun 18, 2019 13.78 14.03 13.75 13.81 85,105 +0.14(+1.03%)
Jun 17, 2019 13.71 13.83 13.64 13.67 46,903 +0.00(+0.00%)
Jun 14, 2019 14.02 14.02 13.64 13.67 58,502 -0.23(-1.64%)
Jun 13, 2019 14.00 14.09 13.85 13.90 57,932 -0.05(-0.38%)
Jun 12, 2019 13.85 14.08 13.78 13.95 58,987 +0.10(+0.70%)
Jun 11, 2019 13.98 14.11 13.78 13.85 133,739 +0.03(+0.19%)
Jun 10, 2019 13.86 13.97 13.78 13.83 53,133 +0.03(+0.19%)
Jun 07, 2019 13.97 14.08 13.78 13.80 100,127 -0.11(-0.82%)
Jun 06, 2019 13.90 14.02 13.76 13.92 54,117 -0.04(-0.25%)
Jun 05, 2019 14.00 14.01 13.68 13.95 87,092 -0.02(-0.13%)
Jun 04, 2019 13.55 13.97 13.37 13.97 100,410 +0.59(+4.39%)
Jun 03, 2019 13.34 13.53 13.28 13.38 102,992 +0.10(+0.73%)
May 31, 2019 13.29 13.43 13.23 13.28 64,204 -0.13(-0.98%)
May 30, 2019 13.43 13.54 13.28 13.42 48,597 -0.03(-0.20%)
May 29, 2019 13.28 13.52 13.21 13.44 143,734 +0.10(+0.72%)
May 28, 2019 13.46 13.53 13.31 13.35 101,014 -0.16(-1.17%)
May 24, 2019 13.57 13.57 13.41 13.50 39,115 +0.04(+0.33%)
May 23, 2019 13.66 13.75 13.42 13.46 79,067 -0.38(-2.73%)
May 22, 2019 13.94 14.02 13.79 13.84 51,449 -0.14(-1.00%)
May 21, 2019 13.85 14.08 13.82 13.98 115,566 +0.21(+1.53%)
May 20, 2019 13.91 14.07 13.74 13.77 46,043 -0.25(-1.81%)
May 17, 2019 13.79 14.11 13.79 14.02 131,944 +0.11(+0.76%)
May 16, 2019 13.71 14.07 13.71 13.92 131,349 +0.25(+1.80%)
May 15, 2019 13.53 13.71 13.52 13.67 60,441 +0.01(+0.06%)
May 14, 2019 13.65 13.79 13.56 13.66 75,703 +0.04(+0.26%)
May 13, 2019 13.64 13.70 13.49 13.63 133,229 -0.31(-2.20%)
May 10, 2019 13.59 13.95 13.48 13.93 87,583 +0.26(+1.92%)
May 09, 2019 13.90 14.13 13.47 13.67 128,627 -0.27(-1.95%)
May 08, 2019 13.52 14.17 13.40 13.94 257,300 +0.42(+3.11%)
May 07, 2019 13.69 13.85 13.45 13.52 62,227 -0.33(-2.40%)
May 06, 2019 13.75 13.94 13.71 13.85 43,261 -0.18(-1.31%)
May 03, 2019 13.61 14.09 13.61 14.04 80,854 +0.53(+3.89%)
May 02, 2019 13.57 13.59 13.43 13.51 44,584 -0.11(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.